日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.460 | 5.540 | 5.130 | 5.140 | 24,937,344 | 132,604,326 |
| 2026/03/02 | 6.000 | 6.050 | 5.000 | 5.380 | 256,862,811 | 1,440,358,212 |
| 2026/02/02 | 5.750 | 6.180 | 5.580 | 6.140 | 197,098,451 | 1,165,344,591 |
| 2026/01/05 | 5.360 | 5.720 | 5.310 | 5.690 | 232,599,983 | 1,283,951,906 |
| 2025/12/01 | 5.360 | 5.460 | 5.000 | 5.360 | 194,978,212 | 1,032,409,632 |
| 2025/11/03 | 5.570 | 5.940 | 5.230 | 5.390 | 360,339,948 | 1,993,580,762 |
| 2025/10/09 | 5.290 | 5.630 | 5.100 | 5.580 | 247,081,888 | 1,334,242,195 |
| 2025/09/01 | 5.300 | 5.410 | 4.940 | 5.200 | 363,442,121 | 1,894,442,055 |
| 2025/08/01 | 4.830 | 5.830 | 4.810 | 5.270 | 442,583,216 | 2,294,793,974 |
| 2025/07/01 | 4.800 | 5.050 | 4.750 | 4.810 | 207,419,539 | 1,006,503,312 |
| 2025/06/03 | 4.820 | 4.950 | 4.560 | 4.800 | 130,373,743 | 623,512,425 |
| 2025/05/06 | 4.700 | 5.020 | 4.700 | 4.870 | 127,620,792 | 615,451,269 |
| 2025/04/01 | 4.920 | 5.070 | 4.150 | 4.690 | 169,687,637 | 798,804,551 |
| 2025/03/03 | 4.770 | 5.100 | 4.680 | 4.930 | 181,834,227 | 885,532,685 |
| 2025/02/05 | 4.500 | 5.060 | 4.440 | 4.740 | 205,532,310 | 962,918,872 |
| 2025/01/02 | 4.490 | 4.580 | 4.080 | 4.480 | 108,827,214 | 479,655,945 |
| 2024/12/02 | 5.050 | 5.200 | 4.460 | 4.490 | 232,520,622 | 1,116,098,985 |
| 2024/11/01 | 5.080 | 5.260 | 4.690 | 4.890 | 355,729,253 | 1,771,531,679 |
| 2024/10/07 | 4.260 | 5.290 | 4.160 | 5.020 | 361,413,346 | 1,692,317,992 |
| 2024/09/02 | 3.710 | 4.490 | 3.570 | 4.450 | 116,880,661 | 473,951,080 |
| 2024/08/01 | 3.780 | 4.070 | 3.440 | 3.700 | 171,793,668 | 643,796,770 |
| 2024/07/01 | 3.720 | 3.890 | 3.490 | 3.780 | 100,836,745 | 375,112,691 |
| 2024/06/03 | 4.350 | 4.350 | 3.620 | 3.710 | 105,495,279 | 422,772,330 |
| 2024/05/06 | 4.700 | 4.790 | 4.340 | 4.350 | 112,330,638 | 510,542,749 |
| 2024/04/01 | 4.660 | 4.960 | 4.170 | 4.710 | 168,065,022 | 777,300,726 |
| 2024/03/01 | 4.380 | 4.740 | 4.340 | 4.650 | 142,945,705 | 647,186,679 |
| 2024/02/01 | 4.370 | 4.650 | 3.450 | 4.440 | 188,325,720 | 796,146,981 |
| 2024/01/02 | 4.950 | 5.130 | 4.200 | 4.460 | 166,352,625 | 779,362,048 |
| 2023/12/01 | 5.100 | 5.350 | 4.770 | 4.940 | 145,734,149 | 734,500,110 |
| 2023/11/01 | 4.770 | 5.190 | 4.720 | 5.060 | 158,574,220 | 782,563,775 |
| 2023/10/09 | 4.880 | 4.880 | 4.400 | 4.750 | 85,735,387 | 405,314,042 |
| 2023/09/01 | 4.960 | 5.100 | 4.780 | 4.890 | 110,526,629 | 545,172,597 |
| 2023/08/01 | 5.220 | 5.350 | 4.930 | 4.960 | 254,589,968 | 1,302,227,686 |
| 2023/07/03 | 4.820 | 5.310 | 4.790 | 5.200 | 172,542,545 | 867,889,001 |
| 2023/06/01 | 4.970 | 4.970 | 4.580 | 4.820 | 91,104,044 | 440,488,052 |
| 2023/05/04 | 5.060 | 5.210 | 4.950 | 4.960 | 94,278,399 | 475,634,522 |
| 2023/04/03 | 5.240 | 5.270 | 4.850 | 5.070 | 128,308,520 | 655,335,765 |
| 2023/03/01 | 5.920 | 6.030 | 5.150 | 5.230 | 246,025,661 | 1,373,438,252 |
| 2023/02/01 | 5.820 | 6.050 | 5.740 | 5.930 | 99,549,567 | 585,849,201 |
| 2023/01/03 | 5.430 | 5.820 | 5.300 | 5.790 | 58,857,671 | 328,720,092 |
| 2022/12/01 | 6.110 | 6.250 | 5.280 | 5.390 | 120,041,021 | 691,136,178 |
| 2022/11/01 | 5.220 | 6.340 | 5.200 | 6.210 | 163,684,072 | 939,955,783 |
| 2022/10/10 | 5.150 | 5.480 | 4.980 | 5.180 | 56,163,458 | 291,909,572 |
| 2022/09/01 | 5.480 | 6.220 | 5.100 | 5.120 | 140,419,204 | 769,497,237 |
| 2022/08/01 | 5.900 | 5.930 | 5.300 | 5.500 | 115,094,287 | 651,145,928 |
| 2022/07/01 | 5.710 | 6.190 | 5.510 | 5.930 | 164,585,803 | 960,358,160 |
| 2022/06/01 | 5.800 | 5.930 | 5.400 | 5.690 | 127,304,825 | 726,274,026 |
| 2022/05/05 | 5.230 | 6.170 | 4.910 | 5.820 | 164,750,465 | 911,481,947 |
| 2022/04/01 | 6.200 | 7.360 | 4.870 | 5.220 | 325,830,915 | 1,926,475,284 |
| 2022/03/01 | 6.310 | 6.510 | 5.300 | 6.320 | 191,281,869 | 1,168,732,219 |
| 2022/02/07 | 5.730 | 6.540 | 5.680 | 6.330 | 138,983,053 | 843,627,131 |
| 2022/01/04 | 6.290 | 6.450 | 5.500 | 5.660 | 161,043,777 | 962,236,567 |
| 2021/12/01 | 6.070 | 6.840 | 5.750 | 6.190 | 272,316,857 | 1,691,768,474 |
| 2021/11/01 | 5.480 | 6.200 | 5.150 | 6.040 | 208,839,728 | 1,194,041,144 |
| 2021/10/08 | 6.720 | 6.870 | 5.300 | 5.430 | 145,351,170 | 883,735,113 |
| 2021/09/01 | 6.080 | 7.000 | 5.920 | 6.630 | 378,950,940 | 2,428,128,148 |
| 2021/08/02 | 5.920 | 6.300 | 5.420 | 6.180 | 282,245,282 | 1,680,770,654 |
| 2021/07/01 | 6.290 | 7.670 | 5.790 | 5.900 | 285,013,695 | 1,827,650,319 |
| 2021/06/01 | 7.180 | 7.380 | 6.030 | 6.260 | 573,790,238 | 3,851,566,972 |
| 2021/05/06 | 5.650 | 7.680 | 5.650 | 7.260 | 970,350,812 | 6,365,501,326 |
| 2021/04/01 | 7.210 | 7.780 | 5.650 | 5.650 | 1,083,079,286 | 7,118,538,607 |
| 2021/03/01 | 4.260 | 10.000 | 4.030 | 7.400 | 1,316,294,091 | 8,453,898,799 |
| 2021/02/01 | 3.940 | 4.400 | 3.570 | 4.250 | 38,211,663 | 154,375,118 |
| 2021/01/04 | 4.530 | 4.650 | 3.870 | 3.940 | 53,814,916 | 228,578,855 |
| 2020/12/01 | 5.090 | 5.150 | 4.300 | 4.530 | 80,061,841 | 381,694,826 |
| 2020/11/02 | 4.790 | 5.460 | 4.600 | 5.090 | 86,748,049 | 432,439,024 |
| 2020/10/09 | 5.050 | 5.180 | 4.740 | 4.750 | 40,847,136 | 201,376,380 |
| 2020/09/01 | 5.880 | 5.980 | 4.940 | 5.010 | 87,355,726 | 476,307,096 |
| 2020/08/03 | 6.200 | 6.810 | 5.490 | 5.860 | 364,488,850 | 2,219,737,096 |
| 2020/07/01 | 4.940 | 6.240 | 4.880 | 6.240 | 194,930,803 | 1,086,739,226 |
| 2020/06/01 | 4.950 | 5.250 | 4.870 | 4.930 | 73,796,598 | 368,982,990 |
| 2020/05/06 | 5.130 | 5.300 | 4.820 | 4.960 | 101,690,450 | 513,790,998 |
| 2020/04/01 | 6.090 | 6.740 | 5.030 | 5.180 | 236,806,343 | 1,364,004,535 |
| 2020/03/02 | 4.980 | 6.150 | 4.980 | 6.070 | 152,942,405 | 848,065,635 |
| 2020/02/03 | 5.140 | 5.460 | 4.880 | 4.960 | 109,510,995 | 559,601,184 |
| 2020/01/02 | 5.060 | 5.770 | 4.980 | 5.410 | 68,200,857 | 361,805,546 |
| 2019/12/02 | 4.960 | 5.230 | 4.900 | 5.070 | 33,448,744 | 168,581,669 |
| 2019/11/01 | 5.220 | 5.290 | 4.800 | 4.960 | 24,110,966 | 122,182,320 |
| 2019/10/08 | 4.810 | 5.490 | 4.750 | 5.200 | 42,005,315 | 212,651,907 |
| 2019/09/02 | 4.850 | 5.050 | 4.650 | 4.770 | 39,545,940 | 191,006,890 |
| 2019/08/01 | 5.300 | 5.330 | 4.710 | 4.850 | 33,612,273 | 169,657,947 |
| 2019/07/01 | 5.150 | 5.590 | 5.130 | 5.320 | 45,078,891 | 238,805,425 |
| 2019/06/03 | 5.320 | 5.560 | 5.030 | 5.100 | 54,892,684 | 288,323,822 |
| 2019/05/06 | 4.850 | 5.850 | 4.650 | 5.310 | 76,437,563 | 394,800,012 |
| 2019/04/01 | 5.090 | 6.250 | 4.870 | 5.000 | 339,481,898 | 1,800,102,764 |
| 2019/03/01 | 5.260 | 6.420 | 4.860 | 5.040 | 372,978,088 | 2,012,216,784 |
| 2019/02/01 | 3.490 | 5.560 | 3.480 | 5.150 | 217,515,997 | 961,420,706 |
| 2019/01/02 | 4.430 | 4.900 | 3.430 | 3.490 | 72,677,934 | 295,254,106 |
| 2018/12/03 | 5.020 | 5.140 | 4.410 | 4.420 | 46,005,429 | 218,410,774 |
| 2018/11/01 | 4.600 | 5.580 | 4.560 | 4.940 | 101,818,742 | 500,948,210 |